成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 09-12 | 1,675.82 | 1,684.05 | 1,667.32 | 1,681.23 | 0.58% | 288,583,121 | 31,273,669 | 83% | 10.84 | -0.30% | 10.92 | -0.77% | 11.04 | 0.59% | 10.89 | 0.37% | 0.25% |  | ||
| 09-11 | 1,690.75 | 1,692.99 | 1,669.54 | 1,671.54 | -0.93% | 349,035,651 | 37,939,060 | 102% | 10.87 | -1.40% | 11.00 | -1.27% | 10.97 | 0.23% | 10.85 | 0.52% | 0.21% | | ||
| 09-10 | 1,690.34 | 1,690.51 | 1,676.28 | 1,687.31 | -0.11% | 381,885,527 | 42,097,675 | 116% | 11.02 | -0.69% | 11.14 | 1.43% | 10.95 | 0.16% | 10.79 | 0.52% | 0.08% | | ||
| 09-09 | 1,671.44 | 1,689.21 | 1,663.77 | 1,689.21 | 1.91% | 387,165,178 | 42,980,925 | 122% | 11.10 | -2.06% | 10.99 | 1.10% | 10.93 | 0.47% | 10.74 | 0.61% | -0.01% | | ||
| 09-06 | 1,657.91 | 1,660.01 | 1,644.33 | 1,657.50 | 0.36% | 331,457,386 | 37,567,363 | 111% | 11.33 | 6.76% | 10.87 | 1.15% | 10.88 | 1.39% | 10.67 | 0.76% | -0.10% | | ||
| 09-05 | 1,644.74 | 1,670.14 | 1,644.69 | 1,651.63 | 0.93% | 430,745,655 | 45,730,048 | 140% | 10.62 | -1.04% | 10.75 | -0.88% | 10.73 | 0.36% | 10.59 | 0.10% | -0.20% | | ||
| 09-04 | 1,622.39 | 1,636.40 | 1,619.33 | 1,636.40 | 0.67% | 330,543,242 | 35,461,465 | 115% | 10.73 | -1.96% | 10.84 | 0.51% | 10.69 | 0.95% | 10.58 | -0.09% | -0.23% |  | ||
| 09-03 | 1,617.79 | 1,625.56 | 1,611.84 | 1,625.56 | 0.66% | 310,115,995 | 33,933,817 | 113% | 10.94 | 0.77% | 10.79 | 1.81% | 10.59 | 0.90% | 10.59 | 0.28% | -0.19% | | ||
| 09-02 | 1,581.50 | 1,616.69 | 1,581.01 | 1,614.92 | 2.26% | 301,362,493 | 32,722,334 | 110% | 10.86 | 2.85% | 10.59 | 2.09% | 10.50 | 0.74% | 10.56 | -0.16% | -0.12% | | ||
| 08-30 | 1,599.26 | 1,603.14 | 1,570.72 | 1,579.25 | -0.74% | 312,542,621 | 32,995,840 | 111% | 10.56 | 2.09% | 10.38 | 0.23% | 10.42 | 0.02% | 10.58 | -0.40% | -0.06% | | ||
| 08-29 | 1,596.06 | 1,598.97 | 1,587.06 | 1,591.08 | -0.17% | 272,537,266 | 28,182,272 | 97% | 10.34 | 1.28% | 10.35 | -0.43% | 10.42 | -0.32% | 10.62 | -0.07% | 0.05% | | ||
| 08-28 | 1,596.53 | 1,598.92 | 1,587.02 | 1,593.82 | -0.13% | 285,827,445 | 29,183,072 | 103% | 10.21 | -2.68% | 10.40 | -1.13% | 10.45 | -1.26% | 10.63 | -0.72% | 0.02% | | ||
| 08-27 | 1,576.44 | 1,604.83 | 1,576.44 | 1,595.82 | 1.87% | 311,957,623 | 32,727,477 | 118% | 10.49 | 0.00% | 10.52 | -0.10% | 10.59 | -0.42% | 10.70 | -0.37% | 0.15% | | ||
| 08-26 | 1,547.83 | 1,570.94 | 1,545.90 | 1,566.57 | -0.77% | 257,433,069 | 27,006,231 | 103% | 10.49 | -0.76% | 10.53 | -1.20% | 10.63 | -1.04% | 10.74 | -0.36% | 0.23% | | ||
| 08-23 | 1,579.69 | 1,585.64 | 1,571.41 | 1,578.70 | -0.01% | 262,062,844 | 27,701,719 | 108% | 10.57 | 0.53% | 10.65 | -0.37% | 10.74 | -0.80% | 10.78 | -0.19% | 0.30% | | ||
| 08-22 | 1,576.60 | 1,579.15 | 1,567.05 | 1,578.91 | 0.40% | 257,246,170 | 27,050,007 | 109% | 10.52 | -3.40% | 10.69 | -1.57% | 10.83 | 0.15% | 10.80 | -0.23% | 0.35% | | ||
| 08-21 | 1,570.72 | 1,578.51 | 1,567.39 | 1,572.62 | -0.09% | 249,206,922 | 27,126,375 | 113% | 10.89 | 1.84% | 10.86 | -0.43% | 10.81 | -0.17% | 10.83 | 0.28% | 0.38% | | ||
| 08-20 | 1,574.98 | 1,584.03 | 1,569.84 | 1,574.12 | 0.14% | 293,736,362 | 31,393,818 | 134% | 10.69 | -2.99% | 10.91 | 0.67% | 10.83 | -0.42% | 10.80 | 1.07% | 0.38% | | ||
| 08-19 | 1,542.32 | 1,571.97 | 1,539.77 | 1,571.97 | 3.05% | 303,617,840 | 33,450,717 | 146% | 11.02 | -0.40% | 10.84 | 0.28% | 10.88 | 0.38% | 10.68 | 0.40% | 0.19% | | ||
| 08-16 | 1,516.66 | 1,536.98 | 1,515.08 | 1,525.48 | 0.55% | 220,697,416 | 24,411,262 | 112% | 11.06 | 6.86% | 10.81 | 0.67% | 10.84 | 0.66% | 10.64 | 0.64% | 0.27% | | ||
| 08-15 | 1,477.55 | 1,517.07 | 1,473.09 | 1,517.07 | 0.53% | 212,807,485 | 22,026,951 | 102% | 10.35 | -5.97% | 10.74 | -1.79% | 10.77 | -0.75% | 10.57 | -0.36% | 0.25% | | ||
| 08-14 | 1,518.09 | 1,523.23 | 1,507.35 | 1,509.00 | 0.69% | 207,501,726 | 22,841,223 | 106% | 11.01 | 1.13% | 10.93 | 0.90% | 10.85 | 0.87% | 10.61 | 0.57% | 0.39% | | ||
| 08-13 | 1,497.83 | 1,503.85 | 1,492.97 | 1,498.63 | -0.69% | 170,587,308 | 18,569,155 | 88% | 10.89 | -0.04% | 10.84 | 0.57% | 10.75 | 2.69% | 10.55 | 0.50% | 0.41% | | ||
| 08-12 | 1,482.89 | 1,508.99 | 1,479.71 | 1,508.99 | 1.97% | 183,867,357 | 20,020,711 | 93% | 10.89 | 1.40% | 10.77 | 1.00% | 10.47 | 0.17% | 10.50 | 0.32% | 0.39% | | ||
| 08-09 | 1,505.81 | 1,507.68 | 1,477.36 | 1,479.86 | -1.27% | 195,121,489 | 20,954,542 | 98% | 10.74 | 0.44% | 10.67 | 3.89% | 10.45 | 0.53% | 10.47 | 0.31% | 0.38% |  | ||
| 08-08 | 1,491.42 | 1,501.77 | 1,490.34 | 1,498.95 | 1.01% | 176,794,344 | 18,902,717 | 89% | 10.69 | 1.15% | 10.27 | -0.35% | 10.40 | -0.09% | 10.43 | 0.12% | 0.38% | | ||
| 08-07 | 1,499.45 | 1,502.38 | 1,483.95 | 1,483.95 | -0.43% | 189,083,932 | 19,985,878 | 93% | 10.57 | 8.01% | 10.30 | 0.26% | 10.41 | 0.26% | 10.42 | 0.20% | 0.40% | | ||
| 08-06 | 1,488.91 | 1,496.45 | 1,458.06 | 1,490.30 | -1.78% | 274,305,594 | 26,842,843 | 123% | 9.79 | -9.02% | 10.28 | -3.33% | 10.38 | -1.40% | 10.40 | -0.82% | 0.40% | | ||
| 08-05 | 1,534.27 | 1,546.23 | 1,517.27 | 1,517.27 | -1.47% | 203,852,034 | 21,926,901 | 105% | 10.76 | 3.04% | 10.63 | 1.04% | 10.53 | 0.46% | 10.49 | 1.20% | 0.47% | | ||
| 08-02 | 1,528.97 | 1,541.82 | 1,523.37 | 1,539.86 | 0.00% | 228,554,426 | 23,857,993 | 115% | 10.44 | -2.69% | 10.52 | 0.40% | 10.48 | 0.05% | 10.36 | 0.43% | 0.30% | | ||